Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 56.15 | 56.15 | 52.19 | 52.49 | 5,577 | -1.21(-2.25%) |
Jul 29, 2021 | 54.88 | 54.88 | 52.60 | 53.70 | 5,117 | +0.46(+0.86%) |
Jul 28, 2021 | 52.66 | 53.90 | 52.54 | 53.24 | 8,367 | +0.36(+0.68%) |
Jul 27, 2021 | 52.50 | 52.88 | 52.22 | 52.88 | 5,648 | -0.10(-0.19%) |
Jul 26, 2021 | 53.35 | 53.95 | 52.62 | 52.98 | 3,521 | -0.19(-0.36%) |
Jul 23, 2021 | 53.50 | 54.44 | 53.17 | 53.17 | 1,918 | -0.43(-0.80%) |
Jul 22, 2021 | 53.50 | 54.36 | 52.29 | 53.60 | 6,697 | -0.02(-0.04%) |
Jul 21, 2021 | 53.89 | 54.50 | 52.69 | 53.62 | 9,928 | +0.51(+0.96%) |
Jul 20, 2021 | 53.49 | 55.60 | 52.73 | 53.11 | 21,910 | +0.26(+0.49%) |
Jul 19, 2021 | 52.50 | 53.38 | 52.02 | 52.85 | 8,796 | +0.60(+1.15%) |
Jul 16, 2021 | 53.18 | 53.18 | 52.19 | 52.25 | 5,916 | -0.03(-0.06%) |
Jul 15, 2021 | 52.90 | 54.12 | 52.28 | 52.28 | 2,922 | +0.00(+0.00%) |
Jul 14, 2021 | 52.06 | 52.48 | 51.14 | 52.28 | 4,132 | +0.03(+0.06%) |
Jul 13, 2021 | 52.48 | 53.38 | 52.25 | 52.25 | 5,403 | -0.32(-0.61%) |
Jul 12, 2021 | 52.97 | 53.24 | 52.10 | 52.57 | 2,747 | -0.79(-1.48%) |
Jul 09, 2021 | 53.86 | 53.86 | 53.35 | 53.36 | 1,613 | +0.70(+1.33%) |
Jul 08, 2021 | 53.06 | 53.06 | 51.61 | 52.66 | 4,189 | -0.23(-0.43%) |
Jul 07, 2021 | 52.50 | 52.89 | 52.50 | 52.89 | 2,969 | +0.24(+0.46%) |
Jul 06, 2021 | 53.92 | 55.19 | 52.65 | 52.65 | 2,481 | -0.12(-0.23%) |
Jul 02, 2021 | 54.21 | 54.21 | 52.77 | 52.77 | 2,359 | -0.73(-1.36%) |
Jul 01, 2021 | 54.00 | 54.75 | 52.94 | 53.50 | 6,170 | -0.01(-0.02%) |
Jun 30, 2021 | 53.15 | 55.00 | 53.15 | 53.51 | 8,304 | -0.46(-0.85%) |
Jun 29, 2021 | 53.50 | 54.21 | 50.89 | 53.97 | 41,692 | +0.57(+1.07%) |
Jun 28, 2021 | 53.55 | 54.01 | 52.78 | 53.40 | 26,247 | +0.71(+1.35%) |
Jun 25, 2021 | 56.93 | 57.44 | 49.58 | 52.69 | 107,955 | -3.51(-6.25%) |
Jun 24, 2021 | 56.20 | 56.20 | 56.20 | 56.20 | 2,001 | +0.30(+0.54%) |
Jun 23, 2021 | 56.23 | 56.23 | 55.00 | 55.90 | 9,966 | +0.10(+0.18%) |
Jun 22, 2021 | 55.58 | 56.05 | 54.56 | 55.80 | 8,692 | -0.20(-0.36%) |
Jun 21, 2021 | 53.12 | 56.93 | 53.12 | 56.00 | 7,804 | +1.11(+2.02%) |
Jun 18, 2021 | 55.63 | 55.90 | 54.04 | 54.89 | 17,939 | -1.62(-2.87%) |
Jun 17, 2021 | 58.13 | 58.15 | 56.02 | 56.51 | 13,001 | -1.48(-2.55%) |
Jun 16, 2021 | 57.00 | 57.99 | 57.00 | 57.99 | 4,560 | +0.89(+1.56%) |
Jun 15, 2021 | 57.40 | 58.02 | 56.26 | 57.10 | 8,826 | +0.07(+0.12%) |
Jun 14, 2021 | 59.06 | 59.10 | 56.92 | 57.03 | 9,279 | -2.57(-4.31%) |
Jun 11, 2021 | 59.27 | 60.52 | 59.25 | 59.60 | 3,176 | +0.05(+0.08%) |
Jun 10, 2021 | 59.29 | 59.71 | 58.47 | 59.55 | 10,067 | +0.61(+1.03%) |
Jun 09, 2021 | 58.94 | 58.94 | 58.94 | 58.94 | 1,475 | -0.37(-0.62%) |
Jun 08, 2021 | 58.51 | 59.73 | 58.19 | 59.31 | 5,485 | +0.61(+1.04%) |
Jun 07, 2021 | 58.66 | 59.14 | 58.66 | 58.70 | 2,633 | +0.19(+0.32%) |
Jun 04, 2021 | 59.05 | 59.73 | 58.20 | 58.51 | 7,062 | -0.28(-0.48%) |
Jun 03, 2021 | 60.59 | 60.59 | 58.60 | 58.79 | 5,719 | -1.81(-2.99%) |
Jun 02, 2021 | 61.70 | 61.70 | 60.24 | 60.60 | 8,941 | -0.72(-1.17%) |
Jun 01, 2021 | 60.64 | 61.97 | 60.64 | 61.32 | 6,784 | +0.82(+1.36%) |
May 28, 2021 | 60.76 | 61.10 | 60.50 | 60.50 | 5,178 | -0.49(-0.80%) |
May 27, 2021 | 60.88 | 61.15 | 59.86 | 60.99 | 9,615 | +0.36(+0.59%) |
May 26, 2021 | 60.74 | 61.00 | 60.51 | 60.63 | 4,573 | -0.37(-0.61%) |
May 25, 2021 | 61.25 | 62.10 | 60.39 | 61.00 | 11,935 | -0.99(-1.60%) |
May 24, 2021 | 59.09 | 61.99 | 59.09 | 61.99 | 8,622 | +2.99(+5.07%) |
May 21, 2021 | 60.65 | 60.65 | 58.95 | 59.00 | 12,356 | -0.95(-1.58%) |
May 20, 2021 | 59.87 | 59.95 | 58.72 | 59.95 | 6,083 | +0.45(+0.76%) |
May 19, 2021 | 59.51 | 60.53 | 59.49 | 59.50 | 18,254 | -0.09(-0.15%) |
May 18, 2021 | 61.18 | 61.99 | 59.49 | 59.59 | 4,513 | -0.93(-1.54%) |
May 17, 2021 | 56.01 | 61.87 | 56.01 | 60.52 | 30,245 | +5.99(+10.99%) |
May 14, 2021 | 53.26 | 54.53 | 53.26 | 54.53 | 2,659 | +1.28(+2.40%) |
May 13, 2021 | 52.16 | 53.75 | 52.16 | 53.25 | 5,079 | +0.75(+1.43%) |
May 12, 2021 | 53.00 | 53.98 | 52.50 | 52.50 | 15,512 | -0.20(-0.38%) |
May 11, 2021 | 53.57 | 54.81 | 52.00 | 52.70 | 3,641 | -0.91(-1.70%) |
May 10, 2021 | 55.39 | 55.39 | 53.61 | 53.61 | 8,417 | -1.78(-3.21%) |
May 07, 2021 | 55.04 | 55.49 | 54.07 | 55.39 | 5,421 | +0.09(+0.16%) |
May 06, 2021 | 55.09 | 55.51 | 53.70 | 55.30 | 27,802 | +0.30(+0.55%) |
May 05, 2021 | 54.48 | 56.15 | 54.40 | 55.00 | 4,477 | +1.53(+2.86%) |
May 04, 2021 | 52.71 | 55.19 | 52.69 | 53.47 | 7,326 | +0.22(+0.41%) |